Citizens Bancshares Corporation (CZBS)
OTCMKTS · Delayed Price · Currency is USD
46.01
-0.99 (-2.11%)
At close: Mar 26, 2026
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | - | -0.78% | 15 |
| Mar 26, 2026 | 46.61 | 46.61 | 46.00 | 46.01 | 46.01 | -2.11% | 3,217 |
| Mar 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 228 |
| Mar 24, 2026 | 47.00 | 47.05 | 47.00 | 47.00 | 47.00 | -2.08% | 926 |
| Mar 23, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 1.54% | 2,305 |
| Mar 20, 2026 | 46.60 | 47.40 | 46.60 | 47.27 | 47.27 | 1.44% | 1,962 |
| Mar 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | 2,026 |
| Mar 18, 2026 | 47.02 | 47.02 | 46.95 | 47.00 | 47.00 | 0.97% | 2,370 |
| Mar 17, 2026 | 47.15 | 48.07 | 46.55 | 46.55 | 46.55 | -2.00% | 3,600 |
| Mar 16, 2026 | 47.40 | 47.51 | 47.40 | 47.50 | 47.50 | -1.28% | 2,077 |
| Mar 12, 2026 | 46.11 | 48.12 | 46.11 | 48.12 | 48.12 | 2.40% | 1,308 |
| Mar 11, 2026 | 47.51 | 47.51 | 46.75 | 46.99 | 46.99 | -2.08% | 2,180 |
| Mar 10, 2026 | 48.22 | 48.22 | 47.99 | 47.99 | 47.99 | -1.05% | 457 |
| Mar 6, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.30 | 2.11% | 338 |
| Mar 5, 2026 | 49.50 | 50.00 | 46.50 | 47.50 | 46.32 | -1.43% | 5,329 |
| Mar 4, 2026 | 47.69 | 48.19 | 47.50 | 48.19 | 47.00 | 1.45% | 1,558 |
| Mar 3, 2026 | 47.51 | 47.51 | 47.50 | 47.50 | 46.32 | - | 304 |
| Mar 2, 2026 | 47.92 | 47.92 | 47.48 | 47.50 | 46.32 | -0.77% | 1,219 |
| Feb 27, 2026 | 47.20 | 47.87 | 47.20 | 47.87 | 46.69 | 1.42% | 1,782 |
| Feb 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.03 | -0.11% | 153 |
| Feb 25, 2026 | 46.73 | 47.27 | 46.73 | 47.25 | 46.08 | 1.27% | 1,766 |
| Feb 24, 2026 | 46.76 | 46.76 | 46.01 | 46.66 | 45.50 | -0.09% | 2,060 |
| Feb 23, 2026 | 46.66 | 46.70 | 46.25 | 46.70 | 45.54 | 0.43% | 1,581 |
| Feb 20, 2026 | 46.25 | 46.55 | 46.25 | 46.50 | 45.35 | -0.24% | 1,946 |
| Feb 19, 2026 | 46.65 | 46.65 | 46.61 | 46.61 | 45.46 | -0.02% | 910 |
| Feb 18, 2026 | 47.00 | 47.51 | 46.62 | 46.62 | 45.47 | -0.81% | 2,146 |
| Feb 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.84 | - | 217 |
| Feb 13, 2026 | 46.60 | 47.98 | 46.01 | 47.00 | 45.84 | 0.86% | 1,793 |
| Feb 12, 2026 | 45.60 | 46.60 | 45.60 | 46.60 | 45.45 | 2.19% | 640 |
| Feb 11, 2026 | 46.00 | 46.62 | 45.60 | 45.60 | 44.47 | 0.22% | 2,382 |
| Feb 9, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 44.37 | 0.20% | 178 |
| Feb 6, 2026 | 45.40 | 46.00 | 45.40 | 45.41 | 44.29 | 0.04% | 5,522 |
| Feb 5, 2026 | 45.11 | 45.39 | 45.10 | 45.39 | 44.27 | 0.07% | 4,130 |
| Feb 4, 2026 | 45.40 | 45.40 | 45.36 | 45.36 | 44.24 | -1.39% | 866 |
| Feb 3, 2026 | 45.95 | 46.31 | 45.95 | 46.00 | 44.86 | 0.83% | 2,457 |
| Feb 2, 2026 | 44.20 | 45.62 | 44.20 | 45.62 | 44.49 | 2.29% | 925 |
| Jan 30, 2026 | 44.10 | 44.60 | 44.10 | 44.60 | 43.50 | 0.90% | 523 |
| Jan 29, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 43.11 | 1.35% | 5,829 |
| Jan 28, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 42.53 | - | 3,940 |
| Jan 27, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 42.53 | -1.33% | 590 |
| Jan 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.11 | 0.23% | 2,441 |
| Jan 22, 2026 | 43.60 | 44.10 | 43.60 | 44.10 | 43.01 | 1.12% | 2,588 |
| Jan 21, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 42.53 | 0.48% | 151 |
| Jan 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.33 | -0.48% | 165 |
| Jan 16, 2026 | 43.50 | 43.61 | 43.50 | 43.61 | 42.53 | 0.02% | 241 |
| Jan 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.52 | - | 338 |
| Jan 14, 2026 | 43.55 | 43.60 | 43.55 | 43.60 | 42.52 | 0.08% | 1,900 |
| Jan 13, 2026 | 43.70 | 43.70 | 43.55 | 43.56 | 42.48 | -0.54% | 1,167 |
| Jan 12, 2026 | 43.80 | 44.10 | 43.80 | 43.80 | 42.72 | -0.11% | 902 |
| Jan 9, 2026 | 43.80 | 43.85 | 43.80 | 43.85 | 42.77 | 0.11% | 390 |